Dark

MRVL20260918P200
MRVL Sep 18 2026 200.00 Put (MRVL260918P00200000)
option OPRA

Expired

Sep 17, 2026

0.0100-92.308%(-0.1200)848

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0700	0.0100	0.0100	-92.308%	848	11,292	0.000%
2026-09-16	0.4100	0.4100	0.1200	0.1300	-75.000%	2,475	11,351	-92.308%
2026-09-15	0.6600	0.7100	0.3100	0.5200	-46.392%	1,005	11,379	-98.077%
2026-09-14	1.8400	2.3800	0.6900	0.9700	+169.444%	3,641	11,409	-98.969%
2026-09-11	0.6800	0.7600	0.3200	0.3600	-68.421%	966	10,695	-97.222%
2026-09-10	1.0000	1.1600	0.6500	1.1400	+46.154%	784	10,921	-99.123%
2026-09-09	1.6500	1.6500	0.6600	0.7800	-54.913%	1,418	10,510	-98.718%
2026-09-08	1.9200	2.0100	1.1400	1.7300	-19.535%	2,644	10,163	-99.422%
2026-09-04	4.8000	4.8000	2.1000	2.1500	-59.963%	1,220	9,890	-99.535%
2026-09-03	6.4500	8.2000	4.2500	5.3700	-17.385%	1,633	9,890	-99.814%
2026-09-02	7.7400	7.8000	5.9000	6.5000	+13.043%	270	10,121	-99.846%
2026-09-01	6.9000	9.7500	5.5500	5.7500	+4.545%	1,700	10,053	-99.826%
2026-08-31	4.8500	6.1100	4.4500	5.5000	+14.583%	2,512	10,318	-99.818%
2026-08-28	4.1500	5.2000	3.1200	4.8000	+34.078%	2,972	9,267	-99.792%
2026-08-27	2.8900	3.8000	2.5000	3.5800	-9.367%	824	8,476	-99.721%
2026-08-26	4.7100	4.9000	3.9500	3.9500	-14.130%	342	8,241	-99.747%
2026-08-25	5.0000	5.0300	4.0000	4.6000	-31.852%	1,434	8,206	-99.783%
2026-08-24	6.3000	9.2500	6.3000	6.7500	+17.391%	496	7,574	-99.852%
2026-08-21	4.7800	6.7500	4.1400	5.7500	+29.505%	685	7,445	-99.826%
2026-08-20	6.1000	6.8000	4.4400	4.4400	-33.233%	437	7,291	-99.775%
2026-08-19	7.0000	8.5500	6.0000	6.6500	-45.714%	731	7,321	-99.850%
2026-08-18	10.9000	13.5000	10.2000	12.2500	+64.430%	907	7,316	-99.918%
2026-08-17	9.1900	9.1900	6.6000	7.4500	-31.336%	712	7,164	-99.866%
2026-08-14	12.0000	12.7400	10.7900	10.8500	-9.959%	623	7,016	-99.908%
2026-08-13	12.6500	12.6700	9.9000	12.0500	-10.741%	1,097	7,076	-99.917%
2026-08-12	11.9500	13.5000	11.6000	13.5000	-15.625%	1,269	7,040	-99.926%
2026-08-11	17.5000	17.5000	15.9000	16.0000	-12.088%	42	6,546	-99.938%
2026-08-10	14.0000	18.2000	13.3000	18.2000	+8.657%	123	6,554	-99.945%
2026-08-07	17.6500	21.0000	16.5000	16.7500	-12.987%	65	6,530	-99.940%
2026-08-06	20.8600	20.8600	17.9400	19.2500	-7.674%	37	6,517	-99.948%
2026-08-05	20.8500	21.0000	19.0700	20.8500	+4.250%	125	6,498	-99.952%
2026-08-04	21.8900	21.8900	18.7500	20.0000	-32.272%	275	6,533	-99.950%
2026-08-03	30.7100	30.8500	29.5300	29.5300	-3.811%	7	6,452	-99.966%
2026-07-31	27.0000	31.8800	26.4800	30.7000	-12.286%	371	6,452	-99.967%
2026-07-30	38.4900	38.6800	35.0000	35.0000	-23.009%	32	6,261	-99.971%
2026-07-29	39.4000	47.4900	39.4000	45.4600	+13.225%	92	6,272	-99.978%
2026-07-28	40.7200	45.0000	38.2400	40.1500	+21.667%	103	6,232	-99.975%
2026-07-27	29.1800	37.0000	29.1800	33.0000	+4.101%	36	6,183	-99.970%
2026-07-24	28.0000	32.5200	28.0000	31.7000	+18.860%	73	6,189	-99.968%
2026-07-23	25.8800	27.1000	24.5100	26.6700	+3.573%	25	6,178	-99.963%
2026-07-22	28.3500	28.5000	25.1500	25.7500	-6.534%	621	6,176	-99.961%
2026-07-21	28.4100	29.7000	27.1400	27.5500	-17.515%	327	5,770	-99.964%
2026-07-20	32.9000	34.0000	30.4600	33.4000	-7.735%	2,918	5,571	-99.970%
2026-07-17	40.0000	41.4700	34.2700	36.2000	-1.523%	139	5,218	-99.972%
2026-07-16	31.2400	37.4500	31.2400	36.7600	+27.639%	391	5,198	-99.973%
2026-07-15	25.7300	30.4000	25.4000	28.8000	+21.776%	259	5,328	-99.965%
2026-07-14	21.1500	24.7000	21.1500	23.6500	-4.173%	237	5,136	-99.958%
2026-07-13	22.6000	25.5200	22.6000	24.6800	+18.940%	106	4,992	-99.959%
2026-07-10	20.0000	22.0000	20.0000	20.7500	+8.468%	188	4,998	-99.952%
2026-07-09	19.7000	19.8400	19.0000	19.1300	-17.543%	519	4,876	-99.948%
2026-07-08	24.5900	25.0000	22.3500	23.2000	-5.806%	112	4,803	-99.957%
2026-07-07	22.4000	25.5000	22.4000	24.6300	+33.135%	102	4,765	-99.959%
2026-07-06	19.0100	19.2000	17.8000	18.5000	-13.833%	278	4,684	-99.946%
2026-07-02	15.5300	23.0300	14.9000	21.4700	+43.229%	839	4,167	-99.953%
2026-07-01	14.2500	15.0000	13.1800	14.9900	+23.273%	75	4,167	-99.933%
2026-06-30	13.8500	13.8500	12.1000	12.1600	-19.256%	82	4,156	-99.918%
2026-06-29	15.6000	18.6500	14.7500	15.0600	-12.187%	60	4,164	-99.934%
2026-06-26	16.9000	18.0000	16.0000	17.1500	+14.333%	61	4,136	-99.942%
2026-06-25	14.5000	16.9000	14.5000	15.0000	-11.868%	53	4,118	-99.933%
2026-06-24	16.8200	18.0000	16.2000	17.0200	+2.840%	137	4,140	-99.941%
2026-06-23	16.4000	16.9000	15.3500	16.5500	+32.400%	179	4,069	-99.940%
2026-06-22	12.9300	13.4400	12.5000	12.5000	-6.015%	164	3,940	-99.920%
2026-06-18	13.4500	13.4500	11.4100	13.3000	-12.211%	179	3,889	-99.925%
2026-06-17	16.2500	16.2500	14.0800	15.1500	-6.769%	57	3,889	-99.934%
2026-06-16	14.0000	16.2500	13.6000	16.2500	+16.906%	57	3,889	-99.938%
2026-06-15	16.5000	16.7000	13.8000	13.9000	-24.044%	383	3,908	-99.928%
2026-06-12	20.0000	21.6000	17.9500	18.3000	-7.809%	136	3,619	-99.945%
2026-06-11	21.8000	21.8000	19.1500	19.8500	-14.624%	187	3,656	-99.950%
2026-06-10	22.8000	23.5000	21.3200	23.2500	+1.974%	304	3,679	-99.957%
2026-06-09	17.7000	26.5500	17.7000	22.8000	+25.275%	622	3,754	-99.956%
2026-06-08	19.2500	20.1800	17.2500	18.2000	-21.720%	166	3,282	-99.945%
2026-06-05	16.0000	23.2500	16.0000	23.2500	+54.485%	247	3,404	-99.957%
2026-06-04	15.6500	18.0000	14.7900	15.0500	+0.669%	945	3,205	-99.934%
2026-06-03	12.7200	15.5000	12.7200	14.9500	-11.276%	1,276	2,452	-99.933%
2026-06-02	19.3500	19.5000	16.2200	16.8500	-38.571%	1,103	1,415	-99.941%
2026-06-01	30.3000	30.3000	27.4300	27.4300	-17.380%	29	399	-99.964%
2026-05-29	31.7500	33.2000	31.7500	33.2000	+2.311%	101	406	-99.970%
2026-05-28	34.2100	35.0000	31.5000	32.4500	-11.096%	49	385	-99.969%
2026-05-27	34.2000	37.3500	34.2000	36.5000	+8.631%	231	368	-99.973%
2026-05-26	34.2500	34.9300	33.5500	33.6000	-6.693%	116	222	-99.970%
2026-05-22	36.6500	36.6500	36.0100	36.0100	-6.831%	15	176	-99.972%
2026-05-21	39.6000	39.6000	38.6500	38.6500	-11.027%	32	165	-99.974%
2026-05-20	40.8500	43.6000	40.7500	43.4400	-2.272%	72	165	-99.977%
2026-05-14	43.8600	45.7500	43.5500	44.4500	-4.099%	27	67	-99.978%
2026-05-13	46.3500	46.3500	46.3500	46.3500	-12.133%	2	55	-99.978%
2026-05-12	52.5500	52.7500	52.5000	52.7500	-1.678%	10	55	-99.981%
2026-05-07	53.6500	53.6500	53.6500	53.6500	+7.300%	10	55	-99.981%
2026-05-06	50.0000	50.0000	50.0000	50.0000	+3.520%	10	55	-99.980%
2026-05-05	48.4500	48.4500	48.3000	48.3000	-6.757%	11	45	-99.979%
2026-05-01	51.8000	51.8000	51.8000	51.8000	-11.604%	30	45	-99.981%
2026-04-22	58.6000	58.6000	58.6000	58.6000	-0.509%	1	45	-99.983%
2026-04-21	58.9000	58.9000	58.9000	58.9000	-2.709%	1	45	-99.983%
2026-04-20	62.4000	62.4000	60.5000	60.5400	0.000%	70	45	-99.983%